Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Everspin Technologies, Inc. - Common Stock (NQ:MRAM)

6.840 -0.150 (-2.15%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	7.000	7.020	6.760	6.840	69,819	-0.15(-2.15%)
Jul 02, 2025	6.470	6.940	6.470	6.990	224,658	+0.43(+6.55%)
Jul 01, 2025	6.290	6.660	6.290	6.560	199,178	+0.27(+4.29%)
Jun 30, 2025	6.300	6.300	6.000	6.290	185,995	+0.05(+0.80%)
Jun 27, 2025	6.340	6.420	6.105	6.240	2,342,882	-0.09(-1.42%)
Jun 26, 2025	6.350	6.550	6.300	6.330	173,129	+0.03(+0.48%)
Jun 25, 2025	6.210	6.320	6.090	6.300	76,940	+0.10(+1.61%)
Jun 24, 2025	6.100	6.200	6.080	6.200	80,504	+0.14(+2.31%)
Jun 23, 2025	6.020	6.130	5.950	6.060	72,832	+0.04(+0.66%)
Jun 20, 2025	6.080	6.160	6.010	6.020	126,424	-0.05(-0.82%)
Jun 18, 2025	5.960	6.100	5.960	6.070	72,504	+0.09(+1.51%)
Jun 17, 2025	5.900	6.020	5.840	5.980	91,815	+0.05(+0.84%)
Jun 16, 2025	5.740	6.080	5.700	5.930	100,676	+0.22(+3.85%)
Jun 13, 2025	6.020	6.173	5.710	5.710	61,412	-0.39(-6.39%)
Jun 12, 2025	5.970	6.130	5.940	6.100	85,044	+0.06(+0.99%)
Jun 11, 2025	6.140	6.160	5.900	6.040	123,798	-0.05(-0.82%)
Jun 10, 2025	6.160	6.170	5.980	6.090	85,225	-0.08(-1.30%)
Jun 09, 2025	5.980	6.170	5.920	6.170	102,585	+0.24(+4.05%)
Jun 06, 2025	5.820	5.940	5.810	5.930	80,119	+0.17(+2.95%)
Jun 05, 2025	5.780	5.820	5.640	5.760	88,430	+0.00(+0.00%)
Jun 04, 2025	5.860	5.865	5.660	5.760	65,115	+0.00(+0.00%)
Jun 03, 2025	5.590	5.780	5.590	5.760	70,359	+0.18(+3.23%)
Jun 02, 2025	5.670	5.704	5.515	5.580	84,298	-0.03(-0.53%)
May 30, 2025	5.650	5.650	5.500	5.610	66,929	-0.06(-1.06%)
May 29, 2025	5.590	5.740	5.530	5.670	85,689	+0.15(+2.72%)
May 28, 2025	5.770	5.810	5.490	5.520	121,168	-0.27(-4.66%)
May 27, 2025	6.170	6.200	5.770	5.790	134,363	-0.36(-5.85%)
May 23, 2025	6.030	6.200	6.020	6.150	82,841	+0.00(+0.00%)
May 22, 2025	5.940	6.250	5.908	6.150	129,128	+0.20(+3.36%)
May 21, 2025	6.050	6.090	5.910	5.950	49,458	-0.15(-2.46%)
May 20, 2025	6.010	6.100	6.004	6.100	28,819	+0.05(+0.83%)
May 19, 2025	6.030	6.139	6.020	6.050	40,277	-0.06(-0.98%)
May 16, 2025	6.150	6.176	6.060	6.110	54,135	-0.06(-0.97%)
May 15, 2025	6.140	6.270	6.038	6.170	78,483	-0.05(-0.80%)
May 14, 2025	6.080	6.290	6.080	6.220	104,035	+0.06(+0.97%)
May 13, 2025	6.140	6.240	6.080	6.160	67,056	+0.06(+0.98%)
May 12, 2025	5.980	6.200	5.980	6.100	168,454	+0.16(+2.69%)
May 09, 2025	5.830	5.950	5.820	5.940	65,871	+0.11(+1.89%)
May 08, 2025	5.940	5.948	5.720	5.830	47,751	-0.04(-0.68%)
May 07, 2025	5.760	5.880	5.650	5.870	102,079	+0.18(+3.16%)
May 06, 2025	5.660	5.695	5.571	5.690	46,929	-0.04(-0.70%)
May 05, 2025	5.750	5.820	5.650	5.730	57,483	-0.05(-0.87%)
May 02, 2025	5.970	6.000	5.750	5.780	57,431	-0.14(-2.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Everspin Technologies, Inc. - Common Stock (NQ:MRAM)

Historical Prices